日本触媒の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 7,880 | 7,960 | 7,830 | 7,860 | -20 | -0.3% | 139,800 |
| 2018/06/22 | 7,840 | 7,940 | 7,780 | 7,880 | ±0 | ±0% | 272,600 |
| 2018/06/21 | 7,990 | 8,060 | 7,850 | 7,880 | -160 | -2% | 205,000 |
| 2018/06/20 | 8,010 | 8,090 | 7,920 | 8,040 | -30 | -0.4% | 189,200 |
| 2018/06/19 | 8,180 | 8,220 | 8,060 | 8,070 | -230 | -2.8% | 143,300 |
| 2018/06/18 | 8,290 | 8,380 | 8,250 | 8,300 | +10 | +0.1% | 100,400 |
| 2018/06/15 | 8,410 | 8,470 | 8,260 | 8,290 | -150 | -1.8% | 200,600 |
| 2018/06/14 | 8,450 | 8,490 | 8,390 | 8,440 | -50 | -0.6% | 82,600 |
| 2018/06/13 | 8,590 | 8,620 | 8,480 | 8,490 | -100 | -1.2% | 129,000 |
| 2018/06/12 | 8,640 | 8,640 | 8,530 | 8,590 | +10 | +0.1% | 121,200 |
| 2018/06/11 | 8,600 | 8,700 | 8,550 | 8,580 | -30 | -0.3% | 180,600 |
| 2018/06/08 | 8,640 | 8,750 | 8,580 | 8,610 | -30 | -0.3% | 196,600 |
| 2018/06/07 | 8,560 | 8,650 | 8,540 | 8,640 | +160 | +1.9% | 168,100 |
| 2018/06/06 | 8,540 | 8,570 | 8,440 | 8,480 | -120 | -1.4% | 180,200 |
| 2018/06/05 | 8,610 | 8,690 | 8,540 | 8,600 | +20 | +0.2% | 191,700 |
| 2018/06/04 | 8,540 | 8,630 | 8,510 | 8,580 | +130 | +1.5% | 210,000 |
| 2018/06/01 | 8,370 | 8,510 | 8,310 | 8,450 | +60 | +0.7% | 176,900 |
| 2018/05/31 | 8,470 | 8,560 | 8,380 | 8,390 | -60 | -0.7% | 297,900 |
| 2018/05/30 | 8,210 | 8,480 | 8,210 | 8,450 | -30 | -0.4% | 348,900 |
| 2018/05/29 | 8,460 | 8,510 | 8,360 | 8,480 | +50 | +0.6% | 202,200 |
| 2018/05/28 | 8,500 | 8,650 | 8,380 | 8,430 | +250 | +3.1% | 383,300 |
| 2018/05/25 | 8,020 | 8,350 | 8,020 | 8,180 | +240 | +3% | 425,300 |
| 2018/05/24 | 8,090 | 8,090 | 7,870 | 7,940 | -160 | -2% | 193,500 |
| 2018/05/23 | 7,990 | 8,190 | 7,940 | 8,100 | +310 | +4% | 398,800 |
| 2018/05/22 | 7,690 | 7,840 | 7,640 | 7,790 | +160 | +2.1% | 264,300 |
| 2018/05/21 | 7,680 | 7,680 | 7,610 | 7,630 | +20 | +0.3% | 73,300 |
| 2018/05/18 | 7,550 | 7,660 | 7,520 | 7,610 | +90 | +1.2% | 82,300 |
| 2018/05/17 | 7,530 | 7,610 | 7,500 | 7,520 | +10 | +0.1% | 132,000 |
| 2018/05/16 | 7,560 | 7,610 | 7,480 | 7,510 | -130 | -1.7% | 135,600 |
| 2018/05/15 | 7,660 | 7,700 | 7,580 | 7,640 | -20 | -0.3% | 152,500 |
| 2018/05/14 | 7,650 | 7,710 | 7,570 | 7,660 | ±0 | ±0% | 152,200 |
| 2018/05/11 | 7,250 | 7,770 | 7,240 | 7,660 | +500 | +7% | 444,100 |
| 2018/05/10 | 7,250 | 7,260 | 7,120 | 7,160 | -50 | -0.7% | 164,900 |
| 2018/05/09 | 7,290 | 7,300 | 7,080 | 7,210 | -20 | -0.3% | 247,100 |
| 2018/05/08 | 7,420 | 7,500 | 7,170 | 7,230 | -130 | -1.8% | 603,500 |
| 2018/05/07 | 7,440 | 7,440 | 7,300 | 7,360 | -80 | -1.1% | 98,400 |
| 2018/05/02 | 7,360 | 7,480 | 7,360 | 7,440 | +30 | +0.4% | 103,500 |
| 2018/05/01 | 7,410 | 7,430 | 7,330 | 7,410 | -30 | -0.4% | 95,600 |
| 2018/04/27 | 7,480 | 7,480 | 7,400 | 7,440 | +30 | +0.4% | 81,000 |
| 2018/04/26 | 7,450 | 7,460 | 7,370 | 7,410 | +10 | +0.1% | 86,500 |
| 2018/04/25 | 7,290 | 7,430 | 7,280 | 7,400 | +30 | +0.4% | 92,400 |
| 2018/04/24 | 7,280 | 7,390 | 7,270 | 7,370 | +130 | +1.8% | 95,600 |
| 2018/04/23 | 7,240 | 7,310 | 7,210 | 7,240 | +50 | +0.7% | 98,800 |
| 2018/04/20 | 7,090 | 7,240 | 7,060 | 7,190 | +110 | +1.6% | 147,700 |
| 2018/04/19 | 7,120 | 7,190 | 6,960 | 7,080 | -60 | -0.8% | 321,200 |
| 2018/04/18 | 7,070 | 7,140 | 7,040 | 7,140 | +70 | +1% | 147,200 |
| 2018/04/17 | 7,220 | 7,280 | 7,020 | 7,070 | -270 | -3.7% | 240,800 |
| 2018/04/16 | 7,270 | 7,350 | 7,230 | 7,340 | +70 | +1% | 78,300 |
| 2018/04/13 | 7,150 | 7,270 | 7,150 | 7,270 | +130 | +1.8% | 103,400 |
| 2018/04/12 | 7,160 | 7,160 | 7,090 | 7,140 | +10 | +0.1% | 87,500 |
1751～
1800
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「日触媒」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日触媒 | 184,800円 | -1.1% | -13.8% | 5.41% | 18.66倍 | 0.73倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| ＤＩＣ | 349,500円 | -1.0% | +5.5% | 5.72% | 13.79倍 | 0.84倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| ポーラオルＨＤ | 129,000円 | +2.1% | -8.6% | 4.03% | 33.58倍 | 1.75倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
| カネカ | 434,200円 | +1.6% | +15.6% | 3.68% | 8.14倍 | 0.57倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| アイカ工 | 377,700円 | +6.6% | +4.6% | 3.60% | 12.77倍 | 1.35倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
市場注目の銘柄
チャート関連のコラム
